Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.49 | 28.68 | 27.34 | 27.47 | 52,825 | -1.19(-4.16%) |
Jan 30, 2024 | 28.80 | 28.93 | 28.65 | 28.67 | 33,816 | -0.15(-0.52%) |
Jan 29, 2024 | 28.66 | 28.98 | 28.44 | 28.81 | 23,531 | +0.00(+0.00%) |
Jan 26, 2024 | 29.15 | 29.35 | 28.81 | 28.81 | 21,724 | -0.34(-1.16%) |
Jan 25, 2024 | 29.26 | 29.26 | 28.76 | 29.15 | 32,460 | +0.26(+0.89%) |
Jan 24, 2024 | 28.78 | 29.07 | 28.59 | 28.89 | 22,990 | +0.59(+2.07%) |
Jan 23, 2024 | 28.69 | 28.69 | 28.27 | 28.31 | 29,544 | -0.07(-0.24%) |
Jan 22, 2024 | 27.77 | 28.42 | 27.77 | 28.38 | 31,762 | +0.66(+2.36%) |
Jan 19, 2024 | 27.48 | 27.82 | 27.26 | 27.72 | 32,318 | +0.28(+1.01%) |
Jan 18, 2024 | 27.54 | 27.74 | 27.23 | 27.44 | 25,115 | -0.10(-0.36%) |
Jan 17, 2024 | 27.41 | 27.84 | 27.40 | 27.54 | 32,118 | -0.07(-0.25%) |
Jan 16, 2024 | 28.05 | 28.20 | 27.59 | 27.61 | 33,961 | -0.63(-2.21%) |
Jan 12, 2024 | 28.49 | 28.58 | 28.18 | 28.24 | 26,250 | -0.11(-0.39%) |
Jan 11, 2024 | 28.30 | 28.48 | 27.97 | 28.35 | 47,058 | -0.06(-0.21%) |
Jan 10, 2024 | 28.59 | 28.75 | 28.30 | 28.41 | 48,863 | -0.22(-0.76%) |
Jan 09, 2024 | 28.78 | 28.94 | 28.44 | 28.63 | 52,697 | -0.41(-1.40%) |
Jan 08, 2024 | 29.05 | 29.09 | 28.77 | 29.03 | 20,266 | +0.09(+0.31%) |
Jan 05, 2024 | 28.75 | 29.25 | 28.61 | 28.94 | 59,679 | +0.17(+0.59%) |
Jan 04, 2024 | 28.76 | 29.03 | 28.54 | 28.77 | 38,848 | +0.16(+0.57%) |
Jan 03, 2024 | 29.07 | 29.27 | 28.50 | 28.61 | 74,695 | -0.51(-1.76%) |
Jan 02, 2024 | 29.16 | 29.49 | 28.46 | 29.12 | 81,562 | -0.16(-0.54%) |
Dec 29, 2023 | 29.30 | 29.56 | 29.17 | 29.28 | 30,764 | -0.16(-0.54%) |
Dec 28, 2023 | 29.45 | 29.53 | 29.33 | 29.44 | 25,815 | +0.17(+0.58%) |
Dec 27, 2023 | 29.06 | 29.45 | 29.06 | 29.27 | 31,919 | +0.15(+0.51%) |
Dec 26, 2023 | 29.35 | 29.57 | 29.06 | 29.12 | 45,806 | +0.04(+0.14%) |
Dec 22, 2023 | 29.13 | 29.50 | 28.78 | 29.08 | 46,612 | +0.15(+0.51%) |
Dec 21, 2023 | 28.89 | 29.25 | 28.64 | 28.93 | 23,319 | +0.43(+1.50%) |
Dec 20, 2023 | 29.13 | 29.50 | 28.51 | 28.51 | 59,259 | -0.28(-0.97%) |
Dec 19, 2023 | 28.82 | 29.56 | 28.76 | 28.78 | 55,077 | +0.13(+0.45%) |
Dec 18, 2023 | 28.67 | 29.00 | 28.57 | 28.66 | 45,365 | -0.03(-0.10%) |
Dec 15, 2023 | 28.78 | 29.33 | 28.31 | 28.69 | 140,027 | +0.05(+0.17%) |
Dec 14, 2023 | 26.10 | 29.18 | 26.10 | 28.64 | 125,903 | +2.53(+9.70%) |
Dec 13, 2023 | 24.25 | 26.80 | 23.70 | 26.10 | 165,493 | +1.96(+8.10%) |
Dec 12, 2023 | 24.21 | 24.73 | 23.35 | 24.15 | 12,952 | -0.02(-0.08%) |
Dec 11, 2023 | 24.26 | 24.26 | 24.04 | 24.17 | 24,657 | -0.39(-1.58%) |
Dec 08, 2023 | 24.29 | 24.76 | 24.29 | 24.56 | 24,881 | +0.14(+0.57%) |
Dec 07, 2023 | 24.23 | 24.42 | 24.15 | 24.42 | 17,204 | +0.40(+1.65%) |
Dec 06, 2023 | 24.80 | 25.16 | 24.02 | 24.02 | 15,246 | -0.20(-0.82%) |
Dec 05, 2023 | 24.66 | 24.69 | 24.22 | 24.22 | 8,082 | -0.39(-1.57%) |
Dec 04, 2023 | 24.68 | 24.68 | 24.42 | 24.61 | 9,884 | +0.16(+0.65%) |
Dec 01, 2023 | 23.68 | 24.65 | 23.68 | 24.45 | 16,882 | +0.69(+2.93%) |
Nov 30, 2023 | 23.56 | 23.93 | 23.45 | 23.75 | 17,264 | +0.19(+0.80%) |
Nov 29, 2023 | 23.12 | 23.62 | 22.92 | 23.56 | 10,003 | +0.70(+3.08%) |
Nov 28, 2023 | 23.13 | 23.14 | 22.69 | 22.86 | 8,650 | -0.24(-1.03%) |
Nov 27, 2023 | 23.22 | 23.27 | 23.10 | 23.10 | 8,058 | -0.33(-1.40%) |
Nov 24, 2023 | 23.11 | 23.56 | 23.11 | 23.42 | 5,590 | +0.10(+0.43%) |
Nov 22, 2023 | 23.13 | 23.58 | 23.02 | 23.33 | 13,091 | +0.47(+2.04%) |
Nov 21, 2023 | 22.92 | 23.08 | 22.86 | 22.86 | 4,548 | -0.61(-2.58%) |
Nov 20, 2023 | 23.08 | 23.87 | 22.89 | 23.46 | 13,351 | -0.34(-1.42%) |
Nov 17, 2023 | 23.31 | 23.80 | 23.31 | 23.80 | 21,886 | +0.73(+3.18%) |
Nov 16, 2023 | 23.15 | 23.37 | 22.90 | 23.07 | 17,094 | -0.65(-2.72%) |
Nov 15, 2023 | 24.22 | 24.32 | 23.71 | 23.71 | 35,339 | -0.35(-1.44%) |
Nov 14, 2023 | 22.27 | 24.25 | 22.27 | 24.06 | 33,807 | +2.17(+9.93%) |
Nov 13, 2023 | 21.38 | 22.03 | 21.31 | 21.89 | 9,148 | +0.15(+0.68%) |
Nov 10, 2023 | 21.65 | 21.81 | 21.59 | 21.74 | 17,273 | +0.29(+1.34%) |
Nov 09, 2023 | 21.79 | 21.79 | 21.27 | 21.45 | 7,600 | -0.04(-0.18%) |
Nov 08, 2023 | 22.02 | 22.02 | 21.17 | 21.49 | 19,292 | -0.45(-2.04%) |
Nov 07, 2023 | 21.95 | 22.36 | 21.66 | 21.94 | 13,893 | -0.31(-1.38%) |
Nov 06, 2023 | 22.05 | 22.51 | 21.89 | 22.24 | 27,725 | -0.15(-0.66%) |
Nov 03, 2023 | 21.62 | 22.85 | 21.59 | 22.39 | 33,548 | +1.14(+5.37%) |
Nov 02, 2023 | 20.79 | 21.42 | 20.79 | 21.25 | 11,740 | +0.67(+3.25%) |